First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
70.16
+0.11 (0.16%)
Sep 16, 2025, 4:00 PM EDT - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 70.38 | 70.38 | 70.00 | 70.16 | 70.16 | 0.15% | 977 |
| Sep 15, 2025 | 70.08 | 70.08 | 69.73 | 70.05 | 70.05 | 1.38% | 782 |
| Sep 12, 2025 | 68.77 | 69.10 | 68.47 | 69.10 | 69.10 | 0.49% | 2,201 |
| Sep 11, 2025 | 68.19 | 68.76 | 68.19 | 68.76 | 68.76 | 1.48% | 1,468 |
| Sep 10, 2025 | 67.90 | 67.90 | 67.76 | 67.76 | 67.76 | -0.20% | 1,015 |
| Sep 9, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.15% | 178 |
| Sep 8, 2025 | 67.72 | 67.79 | 67.63 | 67.79 | 67.79 | 0.97% | 4,836 |
| Sep 5, 2025 | 67.00 | 67.14 | 67.00 | 67.14 | 67.14 | 0.41% | 398 |
| Sep 4, 2025 | 66.40 | 66.87 | 66.40 | 66.87 | 66.87 | 0.33% | 401 |
| Sep 3, 2025 | 66.53 | 66.65 | 66.53 | 66.65 | 66.65 | 0.50% | 208 |
| Sep 2, 2025 | 65.79 | 66.31 | 65.49 | 66.31 | 66.31 | -1.22% | 5,260 |
| Aug 29, 2025 | 67.03 | 67.13 | 67.03 | 67.13 | 67.13 | -1.55% | 365 |
| Aug 28, 2025 | 67.87 | 68.19 | 67.87 | 68.19 | 68.19 | 0.58% | 698 |
| Aug 27, 2025 | 67.85 | 67.85 | 67.80 | 67.80 | 67.80 | -0.15% | 309 |
| Aug 26, 2025 | 67.45 | 67.90 | 67.45 | 67.90 | 67.90 | 0.83% | 322 |
| Aug 25, 2025 | 67.64 | 67.64 | 67.12 | 67.34 | 67.34 | -0.69% | 986 |
| Aug 22, 2025 | 67.26 | 67.99 | 67.26 | 67.81 | 67.81 | 3.13% | 1,226 |
| Aug 21, 2025 | 65.74 | 65.75 | 65.39 | 65.75 | 65.75 | -0.48% | 1,758 |
| Aug 20, 2025 | 64.95 | 66.07 | 64.95 | 66.07 | 66.07 | -0.31% | 377 |
| Aug 19, 2025 | 66.63 | 66.67 | 66.28 | 66.28 | 66.28 | -1.42% | 9,449 |
| Aug 18, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.24% | 228 |
| Aug 15, 2025 | 66.99 | 67.07 | 66.99 | 67.07 | 67.07 | -0.24% | 452 |
| Aug 14, 2025 | 66.56 | 67.23 | 66.56 | 67.23 | 67.23 | -0.38% | 258 |
| Aug 13, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.96% | 133 |
| Aug 12, 2025 | 66.56 | 67.21 | 66.20 | 66.85 | 66.85 | 1.88% | 1,673 |
| Aug 11, 2025 | 65.70 | 66.35 | 65.61 | 65.61 | 65.61 | 0.48% | 1,275 |
| Aug 8, 2025 | 65.30 | 65.31 | 65.30 | 65.30 | 65.30 | 1.61% | 579 |
| Aug 7, 2025 | 64.25 | 64.97 | 64.25 | 64.27 | 64.27 | 1.06% | 449 |
| Aug 6, 2025 | 63.25 | 63.60 | 63.25 | 63.60 | 63.60 | 0.17% | 1,532 |
| Aug 5, 2025 | 64.12 | 64.12 | 63.10 | 63.49 | 63.49 | 0.02% | 1,667 |
| Aug 4, 2025 | 63.09 | 63.48 | 62.84 | 63.48 | 63.48 | 1.70% | 4,804 |
| Aug 1, 2025 | 62.53 | 62.79 | 61.51 | 62.41 | 62.41 | -1.82% | 9,824 |
| Jul 31, 2025 | 63.99 | 63.99 | 63.17 | 63.57 | 63.57 | -1.92% | 3,170 |
| Jul 30, 2025 | 65.32 | 65.32 | 64.82 | 64.82 | 64.82 | -0.50% | 498 |
| Jul 29, 2025 | 65.00 | 65.15 | 65.00 | 65.15 | 65.15 | -0.65% | 278 |
| Jul 28, 2025 | 65.34 | 65.57 | 65.34 | 65.57 | 65.57 | 0.51% | 194 |
| Jul 25, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.03% | 217 |
| Jul 24, 2025 | 65.28 | 65.28 | 65.26 | 65.26 | 65.26 | -0.41% | 408 |
| Jul 23, 2025 | 65.01 | 65.53 | 65.01 | 65.53 | 65.53 | 0.83% | 1,723 |
| Jul 22, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.04% | 286 |
| Jul 21, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.23% | 361 |
| Jul 18, 2025 | 65.27 | 65.27 | 64.45 | 64.82 | 64.82 | 0.12% | 2,050 |
| Jul 17, 2025 | 64.84 | 64.84 | 64.71 | 64.74 | 64.74 | 1.34% | 973 |
| Jul 16, 2025 | 63.26 | 63.88 | 63.25 | 63.88 | 63.88 | 0.86% | 2,027 |
| Jul 15, 2025 | 63.29 | 64.15 | 63.29 | 63.34 | 63.34 | 0.36% | 4,716 |
| Jul 14, 2025 | 63.05 | 63.51 | 62.74 | 63.11 | 63.11 | -0.22% | 1,578 |
| Jul 11, 2025 | 63.61 | 63.61 | 63.02 | 63.25 | 63.25 | 0.16% | 418 |
| Jul 10, 2025 | 63.57 | 63.84 | 63.06 | 63.15 | 63.15 | 0.45% | 6,465 |
| Jul 9, 2025 | 62.37 | 62.87 | 62.37 | 62.87 | 62.87 | 0.01% | 297 |
| Jul 8, 2025 | 61.83 | 62.86 | 61.83 | 62.86 | 62.86 | 2.51% | 362 |